Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |
Jul 01, 2008 | 16.71 | 16.71 | 16.39 | 16.41 | 54,905,172 | -0.32(-1.89%) |
Jun 30, 2008 | 16.69 | 17.03 | 16.56 | 16.73 | 46,827,076 | +0.05(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,420,032 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.58 | 17.10 | 17.13 | 47,433,148 | -0.28(-1.63%) |
Jun 25, 2008 | 17.21 | 17.57 | 17.19 | 17.41 | 36,860,124 | +0.23(+1.37%) |
Jun 24, 2008 | 17.06 | 17.23 | 16.94 | 17.18 | 33,909,832 | +0.04(+0.21%) |
Jun 23, 2008 | 17.33 | 17.33 | 17.06 | 17.14 | 27,824,802 | -0.13(-0.75%) |
Jun 20, 2008 | 17.08 | 17.34 | 17.04 | 17.27 | 51,691,116 | +0.10(+0.56%) |
Jun 19, 2008 | 17.19 | 17.25 | 17.06 | 17.17 | 39,182,188 | +0.06(+0.38%) |
Jun 18, 2008 | 17.31 | 17.38 | 17.09 | 17.11 | 40,450,344 | -0.26(-1.48%) |
Jun 17, 2008 | 17.56 | 17.60 | 17.37 | 17.37 | 44,537,992 | -0.07(-0.41%) |
Jun 16, 2008 | 17.84 | 17.87 | 17.39 | 17.44 | 54,972,744 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.38 | 17.35 | 17.84 | 95,942,064 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.39 | 29,585,636 | +0.00(+0.00%) |
Jun 11, 2008 | 18.58 | 18.61 | 18.35 | 18.39 | 35,416,344 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.86 | 18.02 | 18.67 | 50,769,952 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.98 | 30,063,710 | +0.02(+0.11%) |
Jun 06, 2008 | 18.35 | 18.38 | 17.94 | 17.96 | 38,757,456 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.43 | 18.17 | 18.41 | 24,392,922 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.25 | 23,259,736 | +0.10(+0.53%) |
Jun 03, 2008 | 18.30 | 18.43 | 18.12 | 18.15 | 29,269,164 | -0.19(-1.05%) |
Jun 02, 2008 | 18.36 | 18.46 | 18.17 | 18.34 | 29,705,756 | -0.08(-0.45%) |
May 30, 2008 | 18.57 | 18.66 | 18.35 | 18.43 | 41,684,188 | -0.20(-1.05%) |
May 29, 2008 | 18.52 | 18.71 | 18.39 | 18.62 | 38,380,656 | +0.14(+0.75%) |
May 28, 2008 | 18.94 | 18.94 | 18.45 | 18.49 | 37,355,880 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.86 | 24,257,306 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 47,512,192 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,196,788 | +0.52(+2.86%) |
May 21, 2008 | 18.32 | 18.44 | 18.17 | 18.23 | 39,155,208 | -0.14(-0.77%) |
May 20, 2008 | 18.51 | 18.55 | 18.33 | 18.37 | 27,894,342 | -0.14(-0.75%) |
May 19, 2008 | 18.38 | 18.62 | 18.33 | 18.51 | 31,085,572 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.37 | 27,903,088 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.40 | 18.11 | 18.35 | 25,638,378 | +0.15(+0.83%) |
May 14, 2008 | 18.23 | 18.34 | 18.08 | 18.20 | 32,208,530 | +0.01(+0.07%) |
May 13, 2008 | 18.12 | 18.27 | 18.11 | 18.18 | 32,433,360 | +0.03(+0.18%) |
May 12, 2008 | 18.08 | 18.17 | 18.02 | 18.15 | 26,788,298 | +0.08(+0.44%) |
May 09, 2008 | 18.12 | 18.13 | 17.97 | 18.07 | 18,711,454 | -0.04(-0.25%) |
May 08, 2008 | 18.46 | 18.53 | 18.04 | 18.12 | 43,505,080 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.76 | 18.34 | 18.35 | 46,398,464 | -0.40(-2.13%) |
May 06, 2008 | 18.75 | 18.79 | 18.63 | 18.75 | 20,802,550 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.79 | 21,938,330 | -0.13(-0.66%) |
May 02, 2008 | 19.02 | 19.15 | 18.86 | 18.91 | 25,662,998 | -0.10(-0.54%) |